E2open Parent Holdings Inc - Class A (ETWO) Exchange: NYSE

Data as of March 28, 2024

$4.44 ($0.09) 2.07%

E2open Parent Holdings Inc - Class A - Daily Information
Click for more stock information on E2open Parent Holdings Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $4.35
Previous Close $4.44
High $4.47
Low $4.34
Adjusted Open $4.35
Previous Adjusted Close $4.44
Adjusted High $4.47
Adjusted Low $4.34

About E2open Parent Holdings Inc - Class A (ETWO)

E2open Parent Holdings Inc - Class A (ETWO) is a tech company that prides itself in offering digital supply chain and networking solutions to help companies in the enterprise resource planning process across numerous industries. Founded in 2000, this company has experienced tremendous growth over the last two decades. ETWO now has over 500 employees in offices around the world, including facilities throughout Asia, Europe, and the United States. Additionally, ETWO has completed multiple acquisitions of other tech companies in the last few years to strengthen its suite of services. As a result, ETWO has secured partnerships with several Fortune 500 customers and is constantly looking to grow their customer base. This dedication to customer satisfaction has been a key driving force behind the company's success, and has helped them to become a leader in the enterprise resource planning software industry.

Historical Stock Data for E2open Parent Holdings Inc - Class A (ETWO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $4.35 $4.47 $4.34 $4.44 $4.44 969,584
2024-03-27 $4.19 $4.37 $4.15 $4.35 $4.35 1,616,411
2024-03-26 $4.37 $4.37 $4.16 $4.16 $4.16 1,877,338
2024-03-25 $4.38 $4.43 $4.34 $4.34 $4.34 1,491,414
2024-03-22 $4.36 $4.37 $4.30 $4.32 $4.32 1,078,197
2024-03-21 $4.33 $4.41 $4.28 $4.36 $4.36 1,849,852
2024-03-20 $4.24 $4.29 $4.14 $4.26 $4.26 2,434,096
2024-03-19 $4.08 $4.27 $4.08 $4.25 $4.25 2,165,989
2024-03-18 $4.03 $4.16 $3.96 $4.11 $4.11 2,030,063
2024-03-15 $3.99 $4.11 $3.98 $4.05 $4.05 3,517,837
2024-03-14 $4.04 $4.05 $3.92 $4.04 $4.04 3,474,069
2024-03-13 $4.13 $4.20 $4.04 $4.08 $4.08 1,057,928
2024-03-12 $4.19 $4.24 $4.11 $4.15 $4.15 536,307
2024-03-11 $4.23 $4.34 $4.20 $4.28 $4.28 1,066,258
2024-03-08 $4.36 $4.49 $4.30 $4.30 $4.30 1,404,731
2024-03-07 $4.32 $4.58 $4.23 $4.33 $4.33 1,938,897
2024-03-06 $4.16 $4.16 $4.04 $4.05 $4.05 1,513,496
2024-03-05 $4.19 $4.24 $4.08 $4.08 $4.08 1,725,691
2024-03-04 $4.32 $4.33 $4.20 $4.25 $4.25 1,562,683
2024-03-01 $4.22 $4.36 $4.09 $4.31 $4.31 1,724,392
2024-02-29 $4.30 $4.35 $4.15 $4.23 $4.23 2,356,365
2024-02-28 $4.15 $4.30 $4.14 $4.25 $4.25 1,617,845
2024-02-27 $4.20 $4.25 $4.11 $4.22 $4.22 1,476,010
2024-02-26 $4.11 $4.21 $4.05 $4.15 $4.15 2,027,715
2024-02-23 $4.11 $4.23 $4.07 $4.15 $4.15 1,501,944
2024-02-22 $4.12 $4.19 $4.11 $4.14 $4.14 1,428,298
2024-02-21 $4.05 $4.13 $4.01 $4.11 $4.11 1,839,680
2024-02-20 $4.05 $4.21 $4.04 $4.11 $4.11 2,474,515
2024-02-16 $4.11 $4.16 $4.04 $4.07 $4.07 1,779,254
2024-02-15 $4.06 $4.27 $4.06 $4.15 $4.15 2,056,631
2024-02-14 $3.97 $4.04 $3.85 $4.02 $4.02 1,830,514
2024-02-13 $3.87 $3.94 $3.81 $3.86 $3.86 967,595
2024-02-12 $3.95 $4.24 $3.95 $4.11 $4.11 4,828,357
2024-02-09 $3.91 $3.96 $3.82 $3.94 $3.94 1,216,011
2024-02-08 $3.90 $3.93 $3.82 $3.86 $3.86 1,651,887
2024-02-07 $3.83 $3.99 $3.83 $3.93 $3.93 2,436,588
2024-02-06 $3.64 $3.79 $3.64 $3.78 $3.78 1,459,445
2024-02-05 $3.75 $3.76 $3.61 $3.66 $3.66 803,349
2024-02-02 $3.76 $3.87 $3.76 $3.81 $3.81 1,533,469
2024-02-01 $3.78 $3.87 $3.73 $3.87 $3.87 2,254,006
2024-01-31 $3.94 $3.94 $3.74 $3.76 $3.76 755,606
2024-01-30 $3.99 $4.00 $3.88 $3.91 $3.91 1,504,741
2024-01-29 $3.75 $4.02 $3.75 $4.02 $4.02 968,773
2024-01-26 $3.99 $4.01 $3.82 $3.83 $3.83 3,602,274
2024-01-25 $4.01 $4.02 $3.91 $3.94 $3.94 2,206,470
2024-01-24 $4.00 $4.03 $3.83 $3.88 $3.88 626,185
2024-01-23 $3.99 $3.99 $3.87 $3.96 $3.96 1,393,106
2024-01-22 $3.72 $3.91 $3.72 $3.90 $3.90 2,017,414
2024-01-19 $3.61 $3.65 $3.50 $3.64 $3.64 2,407,136
2024-01-18 $3.59 $3.61 $3.48 $3.60 $3.60 2,223,925
2024-01-17 $3.39 $3.54 $3.35 $3.54 $3.54 1,813,938
2024-01-16 $3.57 $3.64 $3.48 $3.49 $3.49 2,309,678
2024-01-12 $3.61 $3.70 $3.58 $3.63 $3.63 1,099,081
2024-01-11 $4.11 $4.13 $3.43 $3.61 $3.61 2,600,149
2024-01-10 $4.40 $4.59 $4.06 $4.17 $4.17 4,711,309
2024-01-09 $4.01 $4.01 $3.81 $3.84 $3.84 1,415,222
2024-01-08 $4.02 $4.12 $3.98 $4.10 $4.10 2,128,854
2024-01-05 $4.08 $4.16 $4.04 $4.04 $4.04 938,149
2024-01-04 $4.06 $4.20 $4.03 $4.12 $4.12 1,847,670
2024-01-03 $4.30 $4.30 $4.13 $4.15 $4.15 2,482,728
2024-01-02 $4.36 $4.46 $4.28 $4.37 $4.37 1,856,346
2023-12-29 $4.50 $4.57 $4.38 $4.39 $4.39 1,330,961
2023-12-28 $4.53 $4.58 $4.50 $4.52 $4.52 695,986
2023-12-27 $4.54 $4.57 $4.46 $4.56 $4.56 617,375
2023-12-26 $4.50 $4.59 $4.47 $4.55 $4.55 2,328,398
2023-12-22 $4.34 $4.46 $4.33 $4.46 $4.46 1,787,483
2023-12-21 $4.28 $4.34 $4.23 $4.33 $4.33 1,234,703
2023-12-20 $4.27 $4.42 $4.21 $4.24 $4.24 2,817,173
2023-12-19 $4.19 $4.31 $4.19 $4.29 $4.29 825,944
2023-12-18 $4.08 $4.21 $4.02 $4.16 $4.16 2,303,785
2023-12-15 $3.93 $4.09 $3.85 $4.07 $4.07 3,457,414
2023-12-14 $3.92 $4.02 $3.80 $3.90 $3.90 3,591,615
2023-12-13 $3.60 $3.83 $3.54 $3.83 $3.83 3,215,390
2023-12-12 $3.61 $3.65 $3.53 $3.58 $3.58 1,922,425
2023-12-11 $3.70 $3.71 $3.58 $3.64 $3.64 1,500,112
2023-12-08 $3.80 $3.94 $3.67 $3.70 $3.70 2,812,521
2023-12-07 $3.79 $3.85 $3.72 $3.84 $3.84 2,872,856
2023-12-06 $3.85 $3.88 $3.73 $3.77 $3.77 939,189
2023-12-05 $3.81 $3.85 $3.76 $3.80 $3.80 1,035,395
2023-12-04 $3.76 $3.84 $3.75 $3.82 $3.82 3,089,682
2023-12-01 $3.63 $3.77 $3.61 $3.76 $3.76 2,812,544
2023-11-30 $3.66 $3.69 $3.61 $3.64 $3.64 2,947,992
2023-11-29 $3.60 $3.71 $3.60 $3.64 $3.64 1,342,717
2023-11-28 $3.43 $3.56 $3.37 $3.53 $3.53 1,805,203
2023-11-27 $3.41 $3.42 $3.34 $3.41 $3.41 2,468,575
2023-11-24 $3.33 $3.43 $3.33 $3.43 $3.43 259,829
2023-11-22 $3.45 $3.48 $3.38 $3.40 $3.40 510,940
2023-11-21 $3.47 $3.48 $3.36 $3.39 $3.39 695,392
2023-11-20 $3.48 $3.58 $3.45 $3.52 $3.52 846,949
2023-11-17 $3.30 $3.47 $3.30 $3.45 $3.45 950,771
2023-11-16 $3.35 $3.35 $3.12 $3.27 $3.27 995,795
2023-11-15 $3.47 $3.48 $3.27 $3.34 $3.34 2,391,618
2023-11-14 $3.41 $3.47 $3.36 $3.47 $3.47 4,272,133
2023-11-13 $3.22 $3.34 $3.18 $3.26 $3.26 1,927,935
2023-11-10 $3.25 $3.25 $3.12 $3.23 $3.23 2,016,542
2023-11-09 $3.15 $3.25 $3.13 $3.16 $3.16 2,031,015
2023-11-08 $3.16 $3.22 $3.13 $3.18 $3.18 2,094,189
2023-11-07 $3.15 $3.24 $3.10 $3.14 $3.14 1,718,224
2023-11-06 $3.18 $3.22 $3.14 $3.16 $3.16 1,807,535
2023-11-03 $3.09 $3.28 $3.03 $3.21 $3.21 1,824,254
2023-11-02 $3.00 $3.07 $2.92 $2.99 $2.99 1,788,803
2023-11-01 $2.89 $2.97 $2.84 $2.96 $2.96 1,340,452
2023-10-31 $2.91 $2.92 $2.84 $2.89 $2.89 1,220,620
2023-10-30 $2.91 $2.93 $2.80 $2.87 $2.87 1,183,231
2023-10-27 $2.96 $3.01 $2.86 $2.91 $2.91 1,442,325
2023-10-26 $2.85 $2.98 $2.80 $2.98 $2.98 1,643,012
2023-10-25 $2.88 $2.91 $2.77 $2.83 $2.83 1,427,593
2023-10-24 $2.84 $2.97 $2.84 $2.94 $2.94 1,378,455
2023-10-23 $3.03 $3.06 $2.85 $2.86 $2.86 1,366,055
2023-10-20 $3.04 $3.13 $3.00 $3.06 $3.06 2,197,947
2023-10-19 $3.08 $3.10 $2.99 $3.04 $3.04 2,815,607
2023-10-18 $3.10 $3.13 $3.02 $3.08 $3.08 3,856,124
2023-10-17 $2.91 $3.13 $2.90 $3.11 $3.11 7,484,740
2023-10-16 $2.91 $3.10 $2.71 $3.01 $3.01 12,060,422
2023-10-13 $2.45 $2.54 $2.39 $2.45 $2.45 8,928,691
2023-10-12 $2.17 $2.63 $2.17 $2.49 $2.49 20,151,194
2023-10-11 $3.20 $3.26 $2.15 $2.19 $2.19 34,997,713
2023-10-10 $4.25 $4.44 $4.25 $4.39 $4.39 1,732,732
2023-10-09 $4.22 $4.29 $4.18 $4.22 $4.22 850,879
2023-10-06 $4.13 $4.28 $4.13 $4.27 $4.27 787,993
2023-10-05 $4.10 $4.19 $4.04 $4.18 $4.18 1,141,665
2023-10-04 $4.15 $4.27 $4.12 $4.16 $4.16 939,880
2023-10-03 $4.45 $4.48 $4.13 $4.15 $4.15 1,196,852
2023-10-02 $4.48 $4.55 $4.45 $4.50 $4.50 1,389,336
2023-09-29 $4.56 $4.60 $4.48 $4.54 $4.54 1,157,702
2023-09-28 $4.62 $4.65 $4.45 $4.55 $4.55 1,553,548
2023-09-27 $4.71 $4.74 $4.61 $4.63 $4.63 589,736
2023-09-26 $4.70 $4.77 $4.63 $4.67 $4.67 1,003,887
2023-09-25 $4.70 $4.85 $4.70 $4.76 $4.76 501,014
2023-09-22 $4.88 $4.92 $4.79 $4.82 $4.82 665,520
2023-09-21 $4.92 $4.98 $4.84 $4.87 $4.87 853,543
2023-09-20 $5.01 $5.12 $4.97 $4.97 $4.97 609,427
2023-09-19 $5.02 $5.03 $4.86 $4.96 $4.96 945,029
2023-09-18 $5.00 $5.16 $4.98 $5.04 $5.04 975,668
2023-09-15 $4.93 $5.00 $4.90 $4.98 $4.98 6,394,682
2023-09-14 $4.97 $5.00 $4.91 $4.94 $4.94 842,190
2023-09-13 $4.97 $5.01 $4.91 $4.95 $4.95 811,911
2023-09-12 $4.95 $5.05 $4.90 $4.95 $4.95 804,939
2023-09-11 $4.78 $5.05 $4.73 $4.99 $4.99 1,073,401
2023-09-08 $4.72 $4.80 $4.69 $4.76 $4.76 605,469
2023-09-07 $4.77 $4.85 $4.70 $4.72 $4.72 779,197
2023-09-06 $4.83 $4.89 $4.77 $4.86 $4.86 616,716
2023-09-05 $4.76 $4.89 $4.76 $4.81 $4.81 687,435
2023-09-01 $4.88 $4.91 $4.76 $4.84 $4.84 991,148
2023-08-31 $4.73 $4.85 $4.72 $4.83 $4.83 1,968,581
2023-08-30 $4.80 $4.85 $4.74 $4.78 $4.78 656,833
2023-08-29 $4.73 $4.85 $4.69 $4.83 $4.83 674,592
2023-08-28 $4.73 $4.81 $4.71 $4.75 $4.75 657,554
2023-08-25 $4.53 $4.70 $4.53 $4.69 $4.69 743,525
2023-08-24 $4.63 $4.64 $4.55 $4.56 $4.56 525,310
2023-08-23 $4.61 $4.67 $4.56 $4.67 $4.67 584,205
2023-08-22 $4.49 $4.66 $4.49 $4.60 $4.60 905,673
2023-08-21 $4.78 $4.78 $4.38 $4.45 $4.45 2,022,264
2023-08-18 $4.67 $4.81 $4.67 $4.77 $4.77 609,130
2023-08-17 $4.77 $4.85 $4.72 $4.72 $4.72 890,741
2023-08-16 $4.94 $5.07 $4.81 $4.81 $4.81 1,923,604
2023-08-15 $4.94 $5.07 $4.93 $5.03 $5.03 546,188
2023-08-14 $4.88 $4.98 $4.84 $4.97 $4.97 477,040
2023-08-11 $4.87 $4.95 $4.86 $4.93 $4.93 951,095
2023-08-10 $4.86 $4.95 $4.83 $4.91 $4.91 1,468,314
2023-08-09 $4.86 $4.86 $4.73 $4.82 $4.82 1,510,783
2023-08-08 $4.90 $4.91 $4.80 $4.85 $4.85 572,505
2023-08-07 $4.96 $5.02 $4.94 $4.99 $4.99 1,251,877
2023-08-04 $4.97 $5.06 $4.93 $4.97 $4.97 587,493
2023-08-03 $4.89 $5.01 $4.87 $4.98 $4.98 2,169,950
2023-08-02 $5.00 $5.00 $4.86 $4.91 $4.91 1,912,352
2023-08-01 $5.15 $5.16 $5.02 $5.08 $5.08 2,732,453
2023-07-31 $5.09 $5.21 $5.07 $5.15 $5.15 844,309
2023-07-28 $4.99 $5.11 $4.96 $5.01 $5.01 1,810,881
2023-07-27 $5.00 $5.08 $4.92 $4.93 $4.93 592,179
2023-07-26 $4.92 $5.00 $4.90 $4.96 $4.96 617,065
2023-07-25 $4.90 $5.00 $4.88 $4.94 $4.94 789,206
2023-07-24 $4.97 $5.00 $4.86 $4.92 $4.92 652,153
2023-07-21 $5.04 $5.08 $4.90 $4.96 $4.96 981,245
2023-07-20 $5.16 $5.16 $4.97 $5.00 $5.00 831,039
2023-07-19 $5.17 $5.21 $5.09 $5.19 $5.19 771,059
2023-07-18 $5.17 $5.20 $5.06 $5.11 $5.11 672,936
2023-07-17 $5.12 $5.23 $5.12 $5.20 $5.20 1,159,370
2023-07-14 $5.38 $5.39 $5.13 $5.14 $5.14 889,721
2023-07-13 $5.25 $5.40 $5.21 $5.36 $5.36 1,128,303
2023-07-12 $5.83 $5.88 $5.22 $5.26 $5.26 1,657,376
2023-07-11 $6.66 $6.90 $5.59 $5.71 $5.71 5,897,672
2023-07-10 $5.54 $5.74 $5.54 $5.69 $5.69 3,278,281
2023-07-07 $5.40 $5.57 $5.39 $5.54 $5.54 1,273,755
2023-07-06 $5.38 $5.43 $5.31 $5.35 $5.35 1,076,829
2023-07-05 $5.55 $5.56 $5.45 $5.49 $5.49 613,798
2023-07-03 $5.59 $5.69 $5.56 $5.60 $5.60 470,025
2023-06-30 $5.68 $5.68 $5.57 $5.60 $5.60 2,161,327
2023-06-29 $5.61 $5.66 $5.52 $5.60 $5.60 1,552,962
2023-06-28 $5.43 $5.62 $5.35 $5.59 $5.59 1,887,168
2023-06-27 $5.32 $5.49 $5.25 $5.45 $5.45 1,346,820
2023-06-26 $5.25 $5.35 $5.24 $5.30 $5.30 1,734,305
2023-06-23 $5.22 $5.30 $5.18 $5.26 $5.26 5,486,496
2023-06-22 $5.17 $5.35 $5.17 $5.30 $5.30 1,399,262
2023-06-21 $5.33 $5.37 $5.18 $5.21 $5.21 1,466,039
2023-06-20 $5.36 $5.41 $5.25 $5.37 $5.37 1,445,440
2023-06-16 $5.47 $5.48 $5.27 $5.33 $5.33 1,462,400
2023-06-15 $5.28 $5.41 $5.25 $5.41 $5.41 1,444,397
2023-06-14 $5.40 $5.52 $5.26 $5.31 $5.31 2,161,915
2023-06-13 $5.46 $5.49 $5.35 $5.42 $5.42 2,170,205
2023-06-12 $5.16 $5.42 $5.15 $5.39 $5.39 3,347,221
2023-06-09 $5.13 $5.17 $5.02 $5.11 $5.11 2,942,606
2023-06-08 $5.24 $5.31 $5.09 $5.13 $5.13 3,146,180
2023-06-07 $5.44 $5.61 $5.39 $5.42 $5.42 1,740,723
2023-06-06 $5.40 $5.59 $5.38 $5.39 $5.39 1,937,369
2023-06-05 $5.29 $5.45 $5.23 $5.41 $5.41 1,173,400
2023-06-02 $5.03 $5.29 $4.98 $5.28 $5.28 1,155,121
2023-06-01 $4.93 $5.01 $4.81 $4.95 $4.95 1,442,306
2023-05-31 $4.83 $5.01 $4.83 $5.00 $5.00 4,420,822
2023-05-30 $4.88 $4.92 $4.78 $4.85 $4.85 1,515,491
2023-05-26 $4.72 $4.85 $4.72 $4.78 $4.78 1,940,725
2023-05-25 $4.66 $4.79 $4.64 $4.69 $4.69 1,229,443
2023-05-24 $4.63 $4.74 $4.62 $4.65 $4.65 1,049,500
2023-05-23 $4.57 $4.82 $4.57 $4.69 $4.69 2,762,260
2023-05-22 $4.48 $4.60 $4.48 $4.58 $4.58 2,028,781
2023-05-19 $4.55 $4.61 $4.45 $4.47 $4.47 911,797
2023-05-18 $4.45 $4.56 $4.45 $4.49 $4.49 1,150,303
2023-05-17 $4.43 $4.57 $4.43 $4.47 $4.47 1,045,816
2023-05-16 $4.39 $4.45 $4.35 $4.42 $4.42 1,392,875
2023-05-15 $4.44 $4.47 $4.37 $4.43 $4.43 1,507,091
2023-05-12 $4.41 $4.44 $4.37 $4.39 $4.39 843,695
2023-05-11 $4.40 $4.46 $4.34 $4.42 $4.42 1,282,956
2023-05-10 $4.51 $4.54 $4.32 $4.40 $4.40 1,984,518
2023-05-09 $4.55 $4.63 $4.42 $4.44 $4.44 925,581
2023-05-08 $4.61 $4.71 $4.58 $4.59 $4.59 1,671,102
2023-05-05 $4.50 $4.66 $4.43 $4.62 $4.62 2,713,737
2023-05-04 $4.39 $4.46 $4.29 $4.39 $4.39 1,784,075
2023-05-03 $4.41 $4.69 $4.21 $4.44 $4.44 3,598,818
2023-05-02 $4.09 $4.88 $3.92 $4.41 $4.41 9,258,924
2023-05-01 $6.27 $6.31 $6.07 $6.24 $6.24 1,839,504
2023-04-28 $6.30 $6.30 $6.20 $6.29 $6.29 980,382
2023-04-27 $6.26 $6.44 $6.15 $6.30 $6.30 1,341,808
2023-04-26 $6.11 $6.30 $6.11 $6.19 $6.19 607,638
2023-04-25 $6.23 $6.29 $6.08 $6.15 $6.15 1,013,460
2023-04-24 $6.59 $6.60 $6.30 $6.35 $6.35 1,021,352
2023-04-21 $6.41 $6.68 $6.38 $6.65 $6.65 962,138
2023-04-20 $6.39 $6.42 $6.33 $6.38 $6.38 664,181
2023-04-19 $6.34 $6.46 $6.34 $6.40 $6.40 762,135
2023-04-18 $6.48 $6.50 $6.39 $6.44 $6.44 543,906
2023-04-17 $6.37 $6.47 $6.29 $6.44 $6.44 699,335
2023-04-14 $6.33 $6.40 $6.27 $6.34 $6.34 600,289
2023-04-13 $6.19 $6.40 $6.19 $6.34 $6.34 829,603
2023-04-12 $6.26 $6.32 $6.14 $6.16 $6.16 969,945
2023-04-11 $6.27 $6.32 $6.13 $6.15 $6.15 1,196,879
2023-04-10 $6.15 $6.31 $6.11 $6.30 $6.30 767,853
2023-04-06 $6.07 $6.18 $6.02 $6.17 $6.17 658,217
2023-04-05 $5.87 $6.16 $5.77 $6.13 $6.13 1,906,682
2023-04-04 $5.88 $5.92 $5.76 $5.91 $5.91 1,042,747
2023-04-03 $5.75 $5.86 $5.70 $5.83 $5.83 2,124,729
2023-03-31 $5.69 $5.86 $5.65 $5.82 $5.82 1,873,889
2023-03-30 $5.67 $5.69 $5.60 $5.65 $5.65 748,926
2023-03-29 $5.55 $5.68 $5.50 $5.63 $5.63 1,059,405
2023-03-28 $5.52 $5.57 $5.43 $5.51 $5.51 1,160,805
2023-03-27 $5.63 $5.74 $5.44 $5.53 $5.53 2,345,965
2023-03-24 $5.41 $5.60 $5.39 $5.60 $5.60 779,224
2023-03-23 $5.47 $5.58 $5.39 $5.48 $5.48 978,590
2023-03-22 $5.57 $5.63 $5.41 $5.43 $5.43 792,449
2023-03-21 $5.53 $5.61 $5.47 $5.61 $5.61 869,190
2023-03-20 $5.43 $5.45 $5.33 $5.41 $5.41 1,138,345
2023-03-17 $5.53 $5.58 $5.39 $5.40 $5.40 1,870,583
2023-03-16 $5.38 $5.54 $5.31 $5.53 $5.53 1,379,412
2023-03-15 $5.38 $5.46 $5.30 $5.39 $5.39 1,654,039
2023-03-14 $5.37 $5.57 $5.31 $5.55 $5.55 2,042,387
2023-03-13 $5.10 $5.28 $5.06 $5.20 $5.20 1,657,101
2023-03-10 $5.36 $5.43 $5.18 $5.21 $5.21 1,900,742
2023-03-09 $5.53 $5.61 $5.38 $5.40 $5.40 1,485,607
2023-03-08 $5.61 $5.69 $5.49 $5.53 $5.53 1,192,328
2023-03-07 $5.85 $5.92 $5.45 $5.59 $5.59 4,312,926
2023-03-06 $6.22 $6.25 $5.88 $5.91 $5.91 1,239,731
2023-03-03 $6.12 $6.22 $6.09 $6.20 $6.20 1,761,726
2023-03-02 $6.20 $6.26 $6.05 $6.10 $6.10 2,598,655
2023-03-01 $6.15 $6.29 $6.12 $6.19 $6.19 3,454,032
2023-02-28 $6.02 $6.29 $6.02 $6.20 $6.20 3,369,752
2023-02-27 $6.03 $6.03 $5.91 $6.00 $6.00 1,145,164
2023-02-24 $5.98 $6.04 $5.83 $5.97 $5.97 2,042,542
2023-02-23 $6.22 $6.25 $6.07 $6.13 $6.13 1,209,802
2023-02-22 $6.20 $6.25 $6.07 $6.13 $6.13 2,633,107
2023-02-21 $6.11 $6.22 $6.09 $6.14 $6.14 1,433,389
2023-02-17 $6.28 $6.30 $6.16 $6.27 $6.27 1,085,402
2023-02-16 $6.45 $6.52 $6.26 $6.29 $6.29 2,588,795
2023-02-15 $6.47 $6.59 $6.42 $6.58 $6.58 1,128,307
2023-02-14 $6.46 $6.58 $6.39 $6.52 $6.52 1,337,060
2023-02-13 $6.50 $6.54 $6.38 $6.52 $6.52 1,365,440
2023-02-10 $6.50 $6.55 $6.33 $6.45 $6.45 1,378,637
2023-02-09 $6.60 $6.68 $6.50 $6.55 $6.55 2,238,586
2023-02-08 $6.37 $6.50 $6.31 $6.50 $6.50 2,295,628
2023-02-07 $6.40 $6.53 $6.32 $6.44 $6.44 929,373
2023-02-06 $6.70 $6.72 $6.42 $6.45 $6.45 1,509,847
2023-02-03 $6.82 $6.94 $6.71 $6.80 $6.80 1,584,618
2023-02-02 $7.00 $7.21 $6.88 $6.98 $6.98 1,951,925
2023-02-01 $6.87 $7.01 $6.83 $6.88 $6.88 1,602,567
2023-01-31 $6.79 $7.01 $6.79 $6.90 $6.90 3,157,065
2023-01-30 $6.71 $6.80 $6.64 $6.77 $6.77 1,456,139
2023-01-27 $6.62 $6.79 $6.61 $6.76 $6.76 1,320,132
2023-01-26 $6.67 $6.76 $6.53 $6.69 $6.69 922,241
2023-01-25 $6.51 $6.58 $6.26 $6.53 $6.53 1,314,561
2023-01-24 $6.41 $6.69 $6.38 $6.65 $6.65 1,177,335
2023-01-23 $6.27 $6.47 $6.24 $6.43 $6.43 850,694
2023-01-20 $6.18 $6.32 $6.00 $6.25 $6.25 1,093,495
2023-01-19 $5.92 $6.10 $5.89 $6.10 $6.10 1,024,555
2023-01-18 $6.10 $6.12 $5.94 $5.97 $5.97 1,734,208
2023-01-17 $5.91 $6.12 $5.91 $6.01 $6.01 1,489,850
2023-01-13 $5.87 $5.99 $5.83 $5.98 $5.98 1,282,276
2023-01-12 $5.80 $5.99 $5.69 $5.98 $5.98 2,209,870
2023-01-11 $5.76 $5.91 $5.71 $5.77 $5.77 1,675,946
2023-01-10 $5.74 $5.78 $5.27 $5.74 $5.74 2,440,199
2023-01-09 $5.87 $6.07 $5.80 $5.89 $5.89 1,941,005
2023-01-06 $5.80 $5.85 $5.51 $5.79 $5.79 1,436,399
2023-01-05 $5.99 $5.99 $5.68 $5.71 $5.71 1,167,789
2023-01-04 $6.03 $6.15 $5.94 $6.10 $6.10 1,747,264
2023-01-03 $6.02 $6.18 $5.87 $5.93 $5.93 1,000,474
2022-12-30 $5.76 $5.94 $5.74 $5.87 $5.87 768,823
2022-12-29 $5.63 $5.91 $5.58 $5.88 $5.88 889,524
2022-12-28 $5.58 $5.68 $5.54 $5.55 $5.55 659,368
2022-12-27 $5.59 $5.68 $5.51 $5.60 $5.60 526,634
2022-12-23 $5.66 $5.75 $5.56 $5.64 $5.64 622,579
2022-12-22 $5.69 $5.76 $5.64 $5.72 $5.72 857,246
2022-12-21 $5.77 $5.85 $5.69 $5.79 $5.79 1,920,418
2022-12-20 $5.54 $5.73 $5.49 $5.71 $5.71 960,011
2022-12-19 $5.86 $5.86 $5.55 $5.61 $5.61 1,418,130
2022-12-16 $5.64 $5.88 $5.64 $5.85 $5.85 2,236,487
2022-12-15 $5.59 $5.77 $5.59 $5.67 $5.67 3,363,131
2022-12-14 $5.64 $5.84 $5.64 $5.72 $5.72 857,286
2022-12-13 $5.90 $6.06 $5.59 $5.65 $5.65 1,442,313
2022-12-12 $5.71 $5.78 $5.62 $5.65 $5.65 1,167,028
2022-12-09 $5.57 $5.82 $5.57 $5.67 $5.67 742,154
2022-12-08 $5.46 $5.75 $5.35 $5.61 $5.61 771,237
2022-12-07 $5.39 $5.46 $5.33 $5.40 $5.40 1,614,702
2022-12-06 $5.68 $5.77 $5.40 $5.42 $5.42 1,276,246
2022-12-05 $6.10 $6.15 $5.65 $5.72 $5.72 935,253
2022-12-02 $5.88 $6.19 $5.85 $6.17 $6.17 1,019,041
2022-12-01 $5.92 $6.12 $5.92 $6.04 $6.04 979,747
2022-11-30 $5.63 $5.89 $5.51 $5.89 $5.89 1,274,735
2022-11-29 $5.65 $5.77 $5.62 $5.64 $5.64 699,122
2022-11-28 $5.72 $5.83 $5.59 $5.67 $5.67 1,162,697
2022-11-25 $5.82 $5.84 $5.72 $5.82 $5.82 203,952
2022-11-23 $5.56 $5.87 $5.54 $5.84 $5.84 795,841
2022-11-22 $5.41 $5.60 $5.35 $5.59 $5.59 1,010,752
2022-11-21 $5.47 $5.50 $5.39 $5.41 $5.41 929,238
2022-11-18 $5.95 $5.95 $5.42 $5.54 $5.54 1,735,833
2022-11-17 $5.79 $5.89 $5.77 $5.82 $5.82 869,034
2022-11-16 $6.27 $6.27 $5.92 $5.96 $5.96 1,217,758
2022-11-15 $6.36 $6.45 $6.22 $6.32 $6.32 1,324,970
2022-11-14 $6.08 $6.24 $5.96 $6.17 $6.17 1,166,386
2022-11-11 $6.08 $6.24 $6.01 $6.12 $6.12 2,345,126
2022-11-10 $5.90 $6.05 $5.82 $6.05 $6.05 2,137,957
2022-11-09 $5.51 $5.60 $5.42 $5.56 $5.56 1,457,166
2022-11-08 $5.45 $5.60 $5.34 $5.54 $5.54 2,041,144
2022-11-07 $5.26 $5.44 $5.05 $5.43 $5.43 2,346,306
2022-11-04 $5.33 $5.35 $4.96 $5.26 $5.26 1,624,025
2022-11-03 $5.49 $5.54 $5.21 $5.24 $5.24 1,752,067
2022-11-02 $5.84 $5.84 $5.51 $5.55 $5.55 2,578,247
2022-11-01 $5.99 $5.99 $5.77 $5.80 $5.80 1,076,891
2022-10-31 $5.67 $5.84 $5.67 $5.83 $5.83 2,146,924
2022-10-28 $5.54 $5.77 $5.45 $5.72 $5.72 4,790,411
2022-10-27 $5.53 $5.68 $5.42 $5.49 $5.49 3,165,332
2022-10-26 $5.32 $5.54 $5.23 $5.46 $5.46 3,405,290
2022-10-25 $5.11 $5.41 $5.11 $5.39 $5.39 1,774,019
2022-10-24 $5.14 $5.16 $4.96 $5.09 $5.09 2,462,068
2022-10-21 $5.03 $5.16 $4.89 $5.10 $5.10 1,687,578
2022-10-20 $5.10 $5.18 $5.01 $5.04 $5.04 1,559,823
2022-10-19 $5.35 $5.38 $5.03 $5.10 $5.10 1,908,976
2022-10-18 $5.64 $5.75 $5.40 $5.43 $5.43 2,271,263
2022-10-17 $5.26 $5.59 $5.26 $5.42 $5.42 1,926,129
2022-10-14 $5.72 $5.83 $5.16 $5.17 $5.17 3,112,703
2022-10-13 $5.54 $5.75 $5.31 $5.58 $5.58 2,188,298
2022-10-12 $5.64 $5.80 $5.35 $5.67 $5.67 5,421,868
2022-10-11 $6.00 $6.01 $5.50 $5.75 $5.75 5,385,116
2022-10-10 $6.47 $6.47 $5.98 $6.01 $6.01 1,962,664
2022-10-07 $6.72 $6.75 $6.47 $6.49 $6.49 1,361,809
2022-10-06 $6.89 $7.01 $6.85 $6.90 $6.90 927,192
2022-10-05 $6.70 $6.90 $6.69 $6.86 $6.86 1,113,129
2022-10-04 $6.58 $6.88 $6.58 $6.81 $6.81 1,552,709
2022-10-03 $6.20 $6.51 $6.12 $6.43 $6.43 2,107,669
2022-09-30 $6.13 $6.33 $6.04 $6.07 $6.07 1,161,333
2022-09-29 $6.27 $6.32 $6.04 $6.12 $6.12 1,684,901
2022-09-28 $6.26 $6.48 $6.17 $6.43 $6.43 1,525,553
2022-09-27 $6.36 $6.44 $6.17 $6.23 $6.23 1,826,235
2022-09-26 $6.14 $6.33 $6.10 $6.23 $6.23 3,746,995
2022-09-23 $6.12 $6.22 $5.90 $6.13 $6.13 3,241,932
2022-09-22 $6.64 $6.68 $6.25 $6.33 $6.33 2,546,484
2022-09-21 $6.71 $6.85 $6.61 $6.66 $6.66 1,263,670
2022-09-20 $6.70 $6.74 $6.58 $6.65 $6.65 1,781,325
2022-09-19 $6.95 $7.06 $6.59 $6.75 $6.75 3,547,025
2022-09-16 $7.03 $7.08 $6.91 $7.05 $7.05 3,883,149
2022-09-15 $6.87 $7.19 $6.84 $7.09 $7.09 1,842,628
2022-09-14 $7.08 $7.10 $6.75 $6.90 $6.90 2,849,412
2022-09-13 $6.84 $7.10 $6.78 $7.07 $7.07 1,747,203
2022-09-12 $7.17 $7.23 $7.02 $7.16 $7.16 1,082,410
2022-09-09 $6.84 $7.13 $6.84 $7.12 $7.12 1,301,770
2022-09-08 $6.52 $6.79 $6.46 $6.77 $6.77 861,601
2022-09-07 $6.59 $6.66 $6.50 $6.63 $6.63 1,017,613
2022-09-06 $6.53 $6.57 $6.43 $6.56 $6.56 1,581,834
2022-09-02 $6.76 $6.82 $6.53 $6.55 $6.55 1,677,190
2022-09-01 $6.76 $6.82 $6.49 $6.63 $6.63 2,023,829
2022-08-31 $7.05 $7.13 $6.87 $6.87 $6.87 1,879,651
2022-08-30 $7.01 $7.10 $6.98 $7.04 $7.04 1,180,598
2022-08-29 $6.87 $7.06 $6.82 $6.93 $6.93 1,028,567
2022-08-26 $7.38 $7.38 $6.96 $6.98 $6.98 1,267,407
2022-08-25 $7.42 $7.52 $7.28 $7.39 $7.39 1,679,188
2022-08-24 $7.11 $7.46 $7.11 $7.34 $7.34 2,033,893
2022-08-23 $7.21 $7.31 $7.07 $7.07 $7.07 4,144,992
2022-08-22 $7.30 $7.34 $7.16 $7.25 $7.25 1,295,820
2022-08-19 $7.62 $7.65 $7.46 $7.51 $7.51 1,129,843
2022-08-18 $7.76 $7.79 $7.67 $7.71 $7.71 5,762,226
2022-08-17 $7.84 $7.90 $7.67 $7.75 $7.75 1,240,943
2022-08-16 $7.93 $7.99 $7.81 $7.91 $7.91 1,456,371
2022-08-15 $7.63 $8.06 $7.63 $8.04 $8.04 1,485,094
2022-08-12 $7.70 $7.75 $7.60 $7.71 $7.71 1,065,541
2022-08-11 $7.68 $7.83 $7.61 $7.68 $7.68 1,294,517
2022-08-10 $7.59 $7.65 $7.48 $7.52 $7.52 897,857
2022-08-09 $7.32 $7.40 $7.25 $7.39 $7.39 806,472
2022-08-08 $7.23 $7.46 $7.23 $7.40 $7.40 911,121
2022-08-05 $7.03 $7.22 $7.02 $7.19 $7.19 611,083
2022-08-04 $7.21 $7.28 $7.14 $7.22 $7.22 1,166,970
2022-08-03 $6.98 $7.26 $6.88 $7.21 $7.21 770,163
2022-08-02 $6.81 $7.00 $6.81 $6.89 $6.89 1,211,559
2022-08-01 $6.66 $7.01 $6.61 $6.93 $6.93 1,189,270
2022-07-29 $6.62 $6.77 $6.43 $6.75 $6.75 2,211,719
2022-07-28 $6.59 $6.74 $6.56 $6.65 $6.65 2,657,325
2022-07-27 $6.46 $6.66 $6.45 $6.64 $6.64 1,229,565
2022-07-26 $6.63 $6.63 $6.37 $6.39 $6.39 1,490,488
2022-07-25 $6.89 $6.89 $6.64 $6.70 $6.70 2,047,572
2022-07-22 $7.01 $7.06 $6.72 $6.86 $6.86 2,710,522
2022-07-21 $6.89 $7.01 $6.86 $6.98 $6.98 1,200,182
2022-07-20 $6.68 $7.03 $6.66 $6.93 $6.93 1,604,983
2022-07-19 $6.41 $6.70 $6.36 $6.64 $6.64 1,248,755
2022-07-18 $6.57 $6.72 $6.34 $6.35 $6.35 1,955,804
2022-07-15 $6.36 $6.57 $6.26 $6.54 $6.54 1,664,728
2022-07-14 $6.30 $6.35 $6.07 $6.24 $6.24 4,087,841
2022-07-13 $6.58 $6.71 $6.27 $6.38 $6.38 3,677,774
2022-07-12 $7.19 $7.29 $6.14 $6.70 $6.70 8,059,141
2022-07-11 $7.71 $7.81 $7.50 $7.52 $7.52 2,223,897
2022-07-08 $7.88 $8.08 $7.80 $7.85 $7.85 1,208,343
2022-07-07 $7.88 $8.02 $7.75 $7.98 $7.98 4,278,237
2022-07-06 $8.13 $8.25 $7.82 $7.86 $7.86 1,465,397
2022-07-05 $7.80 $8.10 $7.68 $8.07 $8.07 1,852,607
2022-07-01 $7.80 $8.09 $7.80 $7.99 $7.99 1,289,488
2022-06-30 $7.96 $7.96 $7.66 $7.78 $7.78 1,529,122
2022-06-29 $8.33 $8.33 $7.95 $8.10 $8.10 1,221,543
2022-06-28 $8.30 $8.48 $8.16 $8.30 $8.30 1,212,849
2022-06-27 $8.43 $8.46 $8.25 $8.35 $8.35 1,417,263
2022-06-24 $8.50 $8.60 $8.34 $8.36 $8.36 2,169,929
2022-06-23 $8.26 $8.49 $8.21 $8.43 $8.43 1,384,673
2022-06-22 $7.88 $8.30 $7.88 $8.18 $8.18 2,142,504
2022-06-21 $7.95 $8.06 $7.76 $7.95 $7.95 1,861,372
2022-06-17 $7.16 $7.75 $7.16 $7.73 $7.73 2,698,081
2022-06-16 $7.35 $7.42 $7.01 $7.07 $7.07 2,610,406
2022-06-15 $7.57 $7.68 $7.41 $7.55 $7.55 3,640,481
2022-06-14 $7.44 $7.55 $7.31 $7.43 $7.43 1,464,043
2022-06-13 $7.45 $7.62 $7.25 $7.30 $7.30 1,661,385
2022-06-10 $8.16 $8.16 $7.74 $7.76 $7.76 1,395,397
2022-06-09 $8.31 $8.40 $8.20 $8.31 $8.31 5,004,913
2022-06-08 $8.29 $8.48 $8.21 $8.40 $8.40 3,400,302
2022-06-07 $8.16 $8.32 $8.02 $8.29 $8.29 1,110,379
2022-06-06 $8.28 $8.30 $8.09 $8.27 $8.27 2,884,318
2022-06-03 $8.28 $8.35 $8.09 $8.15 $8.15 928,025
2022-06-02 $8.21 $8.50 $8.16 $8.39 $8.39 2,094,961
2022-06-01 $8.21 $8.70 $8.02 $8.26 $8.26 1,794,638
2022-05-31 $8.23 $8.29 $7.96 $8.08 $8.08 6,367,330
2022-05-27 $8.13 $8.32 $8.12 $8.28 $8.28 1,132,123
2022-05-26 $7.82 $8.11 $7.82 $8.00 $8.00 1,671,490
2022-05-25 $7.52 $7.95 $7.52 $7.87 $7.87 1,504,435
2022-05-24 $7.76 $7.81 $7.46 $7.56 $7.56 1,754,668
2022-05-23 $8.13 $8.14 $7.79 $7.89 $7.89 1,995,067
2022-05-20 $8.26 $8.36 $7.89 $8.12 $8.12 1,927,370
2022-05-19 $7.93 $8.30 $7.93 $8.10 $8.10 1,680,315
2022-05-18 $8.22 $8.44 $7.94 $7.99 $7.99 1,613,690
2022-05-17 $7.92 $8.39 $7.89 $8.36 $8.36 2,116,915
2022-05-16 $7.65 $7.85 $7.52 $7.67 $7.67 2,091,931
2022-05-13 $7.50 $7.85 $7.46 $7.76 $7.76 1,560,269
2022-05-12 $7.29 $7.61 $7.14 $7.38 $7.38 3,443,013
2022-05-11 $7.63 $7.89 $7.41 $7.43 $7.43 1,655,509
2022-05-10 $8.06 $8.11 $7.34 $7.68 $7.68 3,673,564
2022-05-09 $8.28 $8.42 $7.78 $7.84 $7.84 2,244,190
2022-05-06 $8.47 $8.71 $8.17 $8.51 $8.51 1,987,939
2022-05-05 $8.90 $8.99 $8.41 $8.56 $8.56 2,968,793
2022-05-04 $8.56 $9.18 $8.42 $9.15 $9.15 2,904,535
2022-05-03 $8.31 $8.46 $8.13 $8.43 $8.43 2,026,627
2022-05-02 $7.68 $8.21 $7.68 $8.18 $8.18 3,939,696
2022-04-29 $7.69 $7.99 $7.66 $7.74 $7.74 2,153,228
2022-04-28 $7.42 $7.98 $7.36 $7.82 $7.82 3,726,266
2022-04-27 $7.34 $7.53 $7.17 $7.30 $7.30 2,489,562
2022-04-26 $7.79 $7.79 $7.31 $7.35 $7.35 1,955,498
2022-04-25 $7.57 $7.86 $7.53 $7.85 $7.85 1,572,593
2022-04-22 $7.88 $8.04 $7.62 $7.66 $7.66 1,210,524
2022-04-21 $8.20 $8.59 $7.88 $7.94 $7.94 2,903,519
2022-04-20 $8.09 $8.09 $7.67 $7.69 $7.69 2,193,047
2022-04-19 $7.87 $8.30 $7.85 $8.05 $8.05 985,466
2022-04-18 $7.99 $8.02 $7.76 $7.93 $7.93 2,726,900
2022-04-14 $8.34 $8.38 $7.96 $8.05 $8.05 2,169,297
2022-04-13 $8.01 $8.40 $7.89 $8.35 $8.35 1,410,671
2022-04-12 $8.11 $8.31 $7.99 $8.06 $8.06 1,936,398
2022-04-11 $7.62 $8.06 $7.59 $7.95 $7.95 4,003,616
2022-04-08 $7.92 $7.97 $7.73 $7.74 $7.74 2,200,223
2022-04-07 $8.11 $8.28 $7.82 $8.03 $8.03 2,598,602
2022-04-06 $8.50 $8.57 $8.10 $8.19 $8.19 3,536,377
2022-04-05 $9.09 $9.10 $8.61 $8.70 $8.70 4,794,026
2022-04-04 $8.95 $9.25 $8.95 $9.10 $9.10 1,583,438
2022-04-01 $8.81 $9.03 $8.80 $8.92 $8.92 1,907,890
2022-03-31 $9.01 $9.16 $8.81 $8.81 $8.81 2,292,846
2022-03-30 $9.37 $9.43 $9.04 $9.06 $9.06 1,320,009
2022-03-29 $9.26 $9.46 $9.13 $9.43 $9.43 1,494,259
2022-03-28 $9.35 $9.47 $8.97 $9.10 $9.10 1,966,047
2022-03-25 $9.78 $9.78 $9.32 $9.37 $9.37 1,393,201
2022-03-24 $9.75 $9.84 $9.52 $9.73 $9.73 1,629,583
2022-03-23 $9.44 $9.73 $9.28 $9.67 $9.67 2,476,769
2022-03-22 $9.03 $9.49 $9.03 $9.37 $9.37 2,656,266
2022-03-21 $9.29 $9.29 $8.86 $8.99 $8.99 2,639,364
2022-03-18 $9.20 $9.58 $9.15 $9.42 $9.42 3,729,395
2022-03-17 $9.05 $9.33 $9.03 $9.22 $9.22 3,709,498
2022-03-16 $8.70 $9.21 $8.70 $9.19 $9.19 2,460,439
2022-03-15 $8.26 $8.59 $8.17 $8.55 $8.55 1,536,397
2022-03-14 $8.30 $8.43 $8.13 $8.18 $8.18 3,127,812
2022-03-11 $8.63 $8.64 $8.12 $8.33 $8.33 1,971,463
2022-03-10 $8.93 $8.93 $8.50 $8.59 $8.59 1,992,096
2022-03-09 $8.92 $9.22 $8.92 $9.09 $9.09 2,802,692
2022-03-08 $8.60 $8.86 $8.31 $8.73 $8.73 4,007,825
2022-03-07 $8.84 $9.36 $8.72 $8.73 $8.73 4,049,350
2022-03-04 $8.56 $8.83 $8.26 $8.74 $8.74 3,553,059
2022-03-03 $9.28 $9.28 $8.49 $8.59 $8.59 3,535,603
2022-03-02 $9.08 $9.27 $8.87 $9.17 $9.17 3,173,280
2022-03-01 $8.98 $9.28 $8.91 $9.02 $9.02 2,120,672
2022-02-28 $8.59 $8.98 $8.53 $8.98 $8.98 2,292,450
2022-02-25 $8.49 $8.68 $8.20 $8.64 $8.64 1,902,281
2022-02-24 $7.70 $8.53 $7.66 $8.50 $8.50 4,216,324
2022-02-23 $8.52 $8.62 $8.00 $8.02 $8.02 2,127,516
2022-02-22 $8.69 $8.84 $8.37 $8.47 $8.47 2,411,456
2022-02-18 $8.92 $8.99 $8.65 $8.79 $8.79 2,313,977
2022-02-17 $9.27 $9.33 $8.92 $9.00 $9.00 1,394,159
2022-02-16 $9.27 $9.37 $9.05 $9.33 $9.33 1,254,408
2022-02-15 $9.38 $9.41 $9.18 $9.36 $9.36 1,605,158
2022-02-14 $9.25 $9.40 $9.06 $9.14 $9.14 2,148,446
2022-02-11 $9.48 $9.67 $9.06 $9.29 $9.29 2,126,619
2022-02-10 $9.04 $9.47 $8.98 $9.42 $9.42 2,178,587
2022-02-09 $9.21 $9.37 $9.10 $9.36 $9.36 1,551,596
2022-02-08 $8.93 $9.23 $8.92 $9.11 $9.11 2,132,453
2022-02-07 $8.96 $9.26 $8.90 $9.05 $9.05 1,782,867
2022-02-04 $8.68 $9.05 $8.62 $8.97 $8.97 2,074,985
2022-02-03 $9.05 $9.17 $8.63 $8.71 $8.71 3,192,004
2022-02-02 $9.36 $9.53 $9.31 $9.44 $9.44 2,620,717
2022-02-01 $9.29 $9.35 $8.93 $9.34 $9.34 3,068,639
2022-01-31 $8.77 $9.36 $8.75 $9.30 $9.30 3,819,709
2022-01-28 $8.48 $8.78 $8.25 $8.76 $8.76 2,172,076
2022-01-27 $8.82 $8.90 $8.40 $8.43 $8.43 1,717,107
2022-01-26 $9.09 $9.17 $8.63 $8.69 $8.69 2,717,181
2022-01-25 $8.87 $9.13 $8.74 $8.86 $8.86 2,953,586
2022-01-24 $8.05 $9.04 $8.01 $9.00 $9.00 5,403,011
2022-01-21 $8.30 $8.53 $8.12 $8.25 $8.25 4,611,210
2022-01-20 $7.97 $8.46 $7.97 $8.14 $8.14 7,581,412
2022-01-19 $8.06 $8.39 $7.85 $7.85 $7.85 3,754,719
2022-01-18 $8.46 $8.49 $7.93 $7.96 $7.96 5,264,021
2022-01-14 $8.43 $8.79 $8.27 $8.52 $8.52 8,889,874
2022-01-13 $9.60 $9.60 $8.30 $8.54 $8.54 10,708,369
2022-01-12 $10.31 $10.43 $9.67 $9.70 $9.70 3,247,997
2022-01-11 $9.98 $10.31 $9.84 $10.19 $10.19 1,995,433
2022-01-10 $9.90 $10.00 $9.50 $10.00 $10.00 3,067,724
2022-01-07 $10.11 $10.39 $10.10 $10.13 $10.13 1,898,482
2022-01-06 $10.18 $10.34 $9.98 $10.14 $10.14 2,560,492
2022-01-05 $10.93 $11.09 $10.21 $10.29 $10.29 2,924,871
2022-01-04 $11.36 $11.56 $10.86 $11.05 $11.05 3,491,117
2022-01-03 $11.33 $11.49 $11.13 $11.33 $11.33 2,606,573
2021-12-31 $11.45 $11.59 $11.24 $11.26 $11.26 1,424,557
2021-12-30 $11.36 $11.58 $11.29 $11.47 $11.47 1,077,122
2021-12-29 $11.21 $11.35 $11.05 $11.32 $11.32 1,565,448
2021-12-28 $11.31 $11.32 $11.11 $11.24 $11.24 1,209,374
2021-12-27 $10.94 $11.33 $10.94 $11.30 $11.30 2,015,478
2021-12-23 $10.55 $10.97 $10.55 $10.91 $10.91 1,279,905
2021-12-22 $10.73 $10.82 $10.50 $10.56 $10.56 1,200,508
2021-12-21 $10.45 $10.88 $10.41 $10.73 $10.73 3,589,284
2021-12-20 $10.23 $10.56 $10.13 $10.37 $10.37 4,553,257
2021-12-17 $10.25 $10.63 $9.94 $10.45 $10.45 10,765,152
2021-12-16 $10.98 $11.27 $10.27 $10.45 $10.45 4,952,307
2021-12-15 $10.71 $11.09 $10.43 $10.90 $10.90 9,627,177
2021-12-14 $10.86 $11.00 $10.50 $10.69 $10.69 4,790,674
2021-12-13 $11.53 $11.74 $11.08 $11.09 $11.09 3,369,224
2021-12-10 $11.78 $12.01 $11.47 $11.56 $11.56 2,759,475
2021-12-09 $12.28 $12.54 $11.63 $11.69 $11.69 2,487,993
2021-12-08 $12.12 $12.42 $11.89 $12.35 $12.35 4,242,065
2021-12-07 $11.92 $12.36 $11.88 $12.12 $12.12 3,140,671
2021-12-06 $11.37 $11.72 $10.79 $11.55 $11.55 3,624,710
2021-12-03 $11.88 $12.04 $10.90 $11.37 $11.37 7,059,191
2021-12-02 $11.70 $12.01 $11.34 $11.84 $11.84 2,575,908
2021-12-01 $12.37 $12.48 $11.72 $11.74 $11.74 2,681,696
2021-11-30 $12.35 $12.55 $11.77 $12.18 $12.18 7,499,648
2021-11-29 $12.00 $12.44 $11.82 $12.36 $12.36 1,977,959
2021-11-26 $11.88 $12.23 $11.72 $11.78 $11.78 1,061,601
2021-11-24 $11.43 $12.37 $11.30 $12.15 $12.15 2,925,318
2021-11-23 $12.28 $12.28 $11.36 $11.63 $11.63 3,232,884
2021-11-22 $13.00 $13.16 $12.20 $12.36 $12.36 2,837,843
2021-11-19 $12.75 $13.15 $12.65 $13.02 $13.02 3,218,859
2021-11-18 $13.22 $13.27 $12.72 $12.80 $12.80 1,705,510
2021-11-17 $13.31 $13.32 $12.81 $13.11 $13.11 2,288,252
2021-11-16 $12.46 $13.32 $12.38 $13.31 $13.31 3,753,671
2021-11-15 $12.28 $12.58 $12.20 $12.50 $12.50 2,185,926
2021-11-12 $11.81 $12.25 $11.81 $12.25 $12.25 1,407,362
2021-11-11 $11.89 $12.09 $11.82 $11.83 $11.83 997,942
2021-11-10 $12.18 $12.20 $11.56 $11.77 $11.77 1,494,398
2021-11-09 $12.29 $12.41 $12.08 $12.30 $12.30 1,961,146
2021-11-08 $12.42 $12.66 $12.25 $12.26 $12.26 1,747,083
2021-11-05 $12.49 $12.52 $12.25 $12.35 $12.35 1,469,782
2021-11-04 $12.34 $12.50 $12.02 $12.39 $12.39 2,195,476
2021-11-03 $12.16 $12.50 $12.10 $12.28 $12.28 3,846,968
2021-11-02 $12.38 $12.40 $12.03 $12.22 $12.22 1,306,344
2021-11-01 $12.54 $12.68 $12.32 $12.39 $12.39 1,141,965
2021-10-29 $12.50 $12.59 $12.41 $12.50 $12.50 822,739
2021-10-28 $12.28 $12.63 $12.19 $12.60 $12.60 1,638,211
2021-10-27 $12.69 $12.72 $12.24 $12.28 $12.28 1,540,341
2021-10-26 $12.87 $12.92 $12.42 $12.66 $12.66 1,564,978
2021-10-25 $12.32 $12.96 $12.20 $12.85 $12.85 4,068,025
2021-10-22 $12.41 $12.55 $12.15 $12.24 $12.24 1,758,838
2021-10-21 $12.00 $12.50 $11.88 $12.50 $12.50 3,877,978
2021-10-20 $11.87 $12.06 $11.51 $11.82 $11.82 3,856,605
2021-10-19 $12.06 $12.15 $11.43 $11.54 $11.54 4,163,440
2021-10-18 $11.20 $11.20 $10.87 $10.95 $10.95 1,723,036
2021-10-15 $11.58 $11.58 $11.16 $11.22 $11.22 2,071,275
2021-10-14 $11.56 $11.94 $11.12 $11.39 $11.39 4,782,324
2021-10-13 $11.23 $11.48 $11.17 $11.47 $11.47 1,595,269
2021-10-12 $11.18 $11.31 $10.93 $11.24 $11.24 1,367,777
2021-10-11 $11.45 $11.63 $11.15 $11.22 $11.22 1,444,125
2021-10-08 $11.60 $11.72 $11.35 $11.36 $11.36 976,865
2021-10-07 $11.59 $11.73 $11.48 $11.52 $11.52 1,484,026
2021-10-06 $11.02 $11.59 $11.01 $11.38 $11.38 2,515,172
2021-10-05 $11.07 $11.36 $11.00 $11.24 $11.24 1,230,531
2021-10-04 $11.55 $11.55 $10.89 $11.00 $11.00 1,670,270
2021-10-01 $11.42 $11.57 $11.10 $11.52 $11.52 1,517,065
2021-09-30 $11.45 $11.54 $11.23 $11.30 $11.30 1,984,188
2021-09-29 $11.75 $11.78 $11.41 $11.50 $11.50 973,286
2021-09-28 $11.81 $11.92 $11.67 $11.70 $11.70 1,240,682
2021-09-27 $11.91 $11.99 $11.73 $11.99 $11.99 2,092,508
2021-09-24 $11.89 $12.05 $11.75 $11.98 $11.98 915,773
2021-09-23 $11.85 $12.02 $11.78 $12.00 $12.00 822,149
2021-09-22 $11.66 $11.89 $11.57 $11.78 $11.78 1,321,132
2021-09-21 $11.60 $11.74 $11.48 $11.61 $11.61 1,726,145
2021-09-20 $11.88 $11.91 $11.32 $11.52 $11.52 3,259,306
2021-09-17 $12.37 $12.50 $12.04 $12.09 $12.09 19,641,267
2021-09-16 $12.31 $12.50 $12.18 $12.37 $12.37 3,059,297
2021-09-15 $11.77 $12.40 $11.74 $12.39 $12.39 3,214,909
2021-09-14 $11.82 $12.10 $11.74 $11.82 $11.82 1,704,476
2021-09-13 $12.03 $12.03 $11.60 $11.87 $11.87 1,827,460
2021-09-10 $12.10 $12.24 $11.98 $12.00 $12.00 1,869,707
2021-09-09 $12.01 $12.21 $11.95 $11.97 $11.97 2,155,850
2021-09-08 $12.42 $12.49 $12.09 $12.13 $12.13 2,948,833
2021-09-07 $12.72 $12.73 $12.36 $12.49 $12.49 3,086,085
2021-09-03 $12.18 $12.40 $12.16 $12.36 $12.36 2,295,004
2021-09-02 $12.54 $12.64 $12.23 $12.36 $12.36 2,051,733
2021-09-01 $12.00 $12.50 $11.98 $12.40 $12.40 3,164,555
2021-08-31 $12.20 $12.21 $11.83 $11.94 $11.94 1,856,304
2021-08-30 $11.93 $12.49 $11.80 $12.18 $12.18 3,842,284
2021-08-27 $11.84 $12.26 $11.63 $11.96 $11.96 2,625,874
2021-08-26 $11.77 $12.08 $11.72 $11.76 $11.76 2,065,129
2021-08-25 $11.73 $12.20 $11.66 $11.83 $11.83 3,544,060
2021-08-24 $11.30 $11.77 $11.16 $11.76 $11.76 4,207,003
2021-08-23 $10.18 $11.39 $10.18 $11.30 $11.30 5,403,211
2021-08-20 $9.86 $10.07 $9.69 $10.07 $10.07 3,196,906
2021-08-19 $9.87 $10.02 $9.63 $9.88 $9.88 2,948,804
2021-08-18 $9.85 $10.11 $9.80 $9.82 $9.82 2,856,692
2021-08-17 $10.16 $10.17 $9.86 $9.90 $9.90 3,597,047
2021-08-16 $10.75 $10.75 $10.27 $10.28 $10.28 1,212,888
2021-08-13 $11.09 $11.09 $10.83 $10.85 $10.85 1,011,755
2021-08-12 $10.67 $11.14 $10.59 $11.03 $11.03 2,516,865
2021-08-11 $10.87 $10.87 $10.35 $10.70 $10.70 3,124,216
2021-08-10 $10.67 $10.85 $10.63 $10.80 $10.80 1,391,021
2021-08-09 $10.31 $10.74 $10.20 $10.69 $10.69 3,109,877
2021-08-06 $10.23 $10.30 $10.05 $10.28 $10.28 675,687
2021-08-05 $10.30 $10.40 $10.22 $10.25 $10.25 735,427
2021-08-04 $10.38 $10.72 $10.27 $10.29 $10.29 1,756,183
2021-08-03 $10.42 $10.44 $10.00 $10.44 $10.44 2,336,624
2021-08-02 $10.12 $10.50 $10.06 $10.41 $10.41 3,305,303
2021-07-30 $10.13 $10.32 $10.04 $10.05 $10.05 2,065,533
2021-07-29 $10.34 $10.47 $10.15 $10.22 $10.22 1,329,384
2021-07-28 $10.42 $10.70 $10.24 $10.28 $10.28 2,412,505
2021-07-27 $10.71 $10.78 $10.32 $10.37 $10.37 2,125,851
2021-07-26 $10.77 $11.01 $10.70 $10.74 $10.74 3,379,494
2021-07-23 $10.61 $10.71 $10.42 $10.70 $10.70 1,768,015
2021-07-22 $10.92 $10.98 $10.55 $10.57 $10.57 1,446,062
2021-07-21 $10.81 $11.13 $10.73 $10.92 $10.92 2,720,815
2021-07-20 $10.57 $11.00 $10.47 $10.78 $10.78 2,591,480
2021-07-19 $10.40 $10.76 $10.35 $10.55 $10.55 2,857,957
2021-07-16 $10.87 $11.03 $10.56 $10.64 $10.64 3,042,063
2021-07-15 $10.84 $10.97 $10.11 $10.83 $10.83 3,875,595
2021-07-14 $10.99 $11.04 $10.64 $10.87 $10.87 3,415,452
2021-07-13 $11.16 $11.24 $10.82 $10.95 $10.95 3,320,663
2021-07-12 $11.52 $11.61 $10.98 $11.13 $11.13 2,809,047
2021-07-09 $11.29 $11.72 $11.28 $11.50 $11.50 2,300,482
2021-07-08 $11.19 $11.40 $10.99 $11.29 $11.29 2,650,746
2021-07-07 $11.92 $12.00 $11.33 $11.40 $11.40 1,391,402
2021-07-06 $11.52 $12.07 $11.42 $11.88 $11.88 2,059,077
2021-07-02 $11.20 $11.57 $11.14 $11.54 $11.54 1,237,172
2021-07-01 $11.48 $11.66 $11.17 $11.19 $11.19 2,010,595
2021-06-30 $11.86 $11.87 $11.38 $11.42 $11.42 2,206,800
2021-06-29 $11.81 $11.95 $11.60 $11.84 $11.84 742,336
2021-06-28 $11.81 $12.22 $11.65 $11.75 $11.75 1,363,117
2021-06-25 $12.31 $12.33 $11.76 $11.80 $11.80 7,239,489
2021-06-24 $12.12 $12.38 $12.10 $12.19 $12.19 1,028,571
2021-06-23 $12.01 $12.25 $11.84 $12.04 $12.04 848,097
2021-06-22 $11.83 $12.10 $11.62 $12.09 $12.09 1,306,407
2021-06-21 $12.11 $12.14 $11.79 $11.91 $11.91 1,443,500
2021-06-18 $12.35 $12.47 $12.07 $12.07 $12.07 2,524,716
2021-06-17 $12.15 $12.71 $12.05 $12.34 $12.34 2,149,192
2021-06-16 $12.63 $13.03 $12.44 $12.55 $12.55 2,526,216
2021-06-15 $12.93 $13.15 $12.57 $12.66 $12.66 1,051,803
2021-06-14 $13.54 $13.65 $12.91 $12.95 $12.95 1,212,950
2021-06-11 $13.99 $13.99 $13.22 $13.38 $13.38 1,969,961
2021-06-10 $13.62 $14.11 $13.54 $13.90 $13.90 1,916,510
2021-06-09 $14.00 $14.21 $13.58 $13.67 $13.67 1,333,253
2021-06-08 $13.85 $14.50 $13.74 $14.00 $14.00 3,536,617
2021-06-07 $13.29 $13.93 $13.10 $13.72 $13.72 4,102,846
2021-06-04 $13.25 $13.43 $13.06 $13.15 $13.15 1,414,294
2021-06-03 $12.95 $13.31 $12.95 $13.18 $13.18 1,666,879
2021-06-02 $13.20 $13.23 $12.84 $13.04 $13.04 1,492,611
2021-06-01 $12.88 $13.22 $12.68 $13.10 $13.10 1,480,193
2021-05-28 $13.00 $13.06 $12.38 $12.74 $12.74 1,816,609
2021-05-27 $13.66 $14.58 $12.97 $12.99 $12.99 5,543,538
2021-05-26 $12.90 $13.28 $12.78 $13.00 $13.00 1,324,085
2021-05-25 $13.79 $13.98 $12.57 $12.76 $12.76 2,317,369
2021-05-24 $12.96 $13.94 $12.85 $13.79 $13.79 2,431,212
2021-05-21 $12.50 $13.08 $12.39 $12.87 $12.87 1,223,773
2021-05-20 $12.13 $13.17 $12.04 $12.65 $12.65 3,173,867
2021-05-19 $11.12 $12.24 $10.70 $12.19 $12.19 2,562,904
2021-05-18 $10.66 $11.43 $10.65 $11.20 $11.20 1,582,579
2021-05-17 $10.28 $10.69 $10.28 $10.56 $10.56 694,669
2021-05-14 $10.16 $10.56 $10.16 $10.43 $10.43 793,298
2021-05-13 $10.28 $10.78 $9.96 $10.03 $10.03 1,294,710
2021-05-12 $10.58 $10.70 $10.16 $10.22 $10.22 2,047,310
2021-05-11 $10.19 $10.88 $10.05 $10.70 $10.70 1,260,239
2021-05-10 $10.69 $10.81 $10.45 $10.62 $10.62 1,044,422
2021-05-07 $10.81 $11.01 $10.63 $10.75 $10.75 930,077
2021-05-06 $10.63 $10.90 $10.50 $10.85 $10.85 995,761
2021-05-05 $10.81 $10.85 $10.60 $10.69 $10.69 520,100
2021-05-04 $10.77 $10.91 $10.34 $10.81 $10.81 927,202
2021-05-03 $10.95 $11.00 $10.75 $10.86 $10.86 836,759
2021-04-30 $10.97 $11.16 $10.81 $10.94 $10.94 907,528
2021-04-29 $11.01 $11.09 $10.63 $11.03 $11.03 984,134
2021-04-28 $10.35 $11.14 $10.31 $11.05 $11.05 3,072,473
2021-04-27 $10.37 $10.47 $10.21 $10.42 $10.42 748,117
2021-04-26 $10.19 $10.55 $10.07 $10.33 $10.33 1,012,443
2021-04-23 $10.06 $10.40 $10.03 $10.19 $10.19 915,054
2021-04-22 $9.95 $10.58 $9.94 $10.10 $10.10 2,607,885
2021-04-21 $9.71 $9.91 $9.57 $9.90 $9.90 1,908,875
2021-04-20 $9.70 $9.81 $9.51 $9.57 $9.57 1,621,035
2021-04-19 $9.90 $10.01 $9.63 $9.76 $9.76 1,974,042
2021-04-16 $10.17 $10.22 $9.85 $9.92 $9.92 1,817,108
2021-04-15 $10.12 $10.57 $9.85 $10.26 $10.26 4,599,887
2021-04-14 $10.06 $10.20 $9.96 $10.05 $10.05 1,570,086
2021-04-13 $9.93 $10.16 $9.82 $10.11 $10.11 1,112,555
2021-04-12 $10.01 $10.10 $9.87 $9.95 $9.95 782,054
2021-04-09 $10.17 $10.18 $9.99 $10.05 $10.05 982,793
2021-04-08 $10.40 $10.43 $10.03 $10.30 $10.30 1,754,992
2021-04-07 $10.42 $10.48 $10.28 $10.37 $10.37 1,079,918
2021-04-06 $10.42 $10.63 $10.13 $10.46 $10.46 2,115,114
2021-04-05 $10.21 $10.64 $10.04 $10.47 $10.47 3,965,733
2021-04-01 $10.00 $10.22 $9.87 $9.98 $9.98 1,487,616
2021-03-31 $10.10 $10.20 $9.95 $9.96 $9.96 2,748,738
2021-03-30 $9.90 $10.11 $9.61 $10.01 $10.01 2,658,622
2021-03-29 $10.32 $10.36 $9.94 $9.95 $9.95 970,354
2021-03-26 $9.75 $10.38 $9.70 $10.32 $10.32 1,138,859
2021-03-25 $9.71 $9.87 $9.40 $9.75 $9.75 1,553,613
2021-03-24 $10.07 $10.37 $9.74 $9.95 $9.95 1,312,681
2021-03-23 $10.31 $10.73 $10.02 $10.18 $10.18 3,925,524
2021-03-22 $10.50 $10.85 $10.50 $10.63 $10.63 3,969,597
2021-03-19 $9.80 $10.59 $9.71 $10.58 $10.58 9,706,274
2021-03-18 $10.00 $10.35 $9.61 $9.78 $9.78 3,216,546
2021-03-17 $9.66 $10.54 $9.62 $10.27 $10.27 3,956,767
2021-03-16 $9.97 $10.09 $9.74 $9.89 $9.89 1,520,076
2021-03-15 $10.20 $10.20 $9.73 $9.80 $9.80 1,358,137
2021-03-12 $9.63 $10.04 $9.51 $9.93 $9.93 1,181,253
2021-03-11 $9.98 $10.01 $9.75 $9.78 $9.78 2,182,825
2021-03-10 $9.66 $9.88 $9.34 $9.35 $9.35 927,489
2021-03-09 $9.34 $10.07 $9.28 $9.57 $9.57 1,608,826
2021-03-08 $9.12 $9.59 $9.07 $9.20 $9.20 1,940,449
2021-03-05 $8.87 $9.14 $8.26 $9.10 $9.10 1,806,708
2021-03-04 $9.35 $9.40 $8.68 $8.85 $8.85 2,977,105
2021-03-03 $9.44 $9.65 $9.34 $9.47 $9.47 1,593,657
2021-03-02 $9.70 $9.81 $9.30 $9.35 $9.35 783,059
2021-03-01 $9.42 $9.96 $9.36 $9.77 $9.77 2,644,162
2021-02-26 $9.14 $9.29 $8.88 $9.26 $9.26 1,442,619
2021-02-25 $9.25 $9.38 $8.92 $9.29 $9.29 1,315,818
2021-02-24 $9.19 $9.55 $9.01 $9.39 $9.39 926,746
2021-02-23 $8.94 $9.26 $8.81 $9.15 $9.15 1,756,896
2021-02-22 $9.11 $9.55 $9.01 $9.43 $9.43 2,641,511
2021-02-19 $9.90 $9.96 $9.58 $9.74 $9.74 1,539,114
2021-02-18 $9.78 $9.96 $9.58 $9.90 $9.90 1,745,522
2021-02-17 $9.96 $10.10 $9.79 $10.00 $10.00 2,124,755
2021-02-16 $10.17 $10.49 $9.88 $9.90 $9.90 1,477,188
2021-02-12 $9.51 $10.39 $9.41 $10.09 $10.09 3,456,578
2021-02-11 $9.66 $9.73 $9.14 $9.51 $9.51 4,746,373
2021-02-10 $10.15 $10.15 $9.62 $9.64 $9.64 2,775,884
2021-02-09 $10.14 $10.52 $10.06 $10.06 $10.06 1,998,648
2021-02-08 $10.60 $10.75 $9.58 $10.09 $10.09 3,996,160
2021-02-05 $11.00 $11.20 $10.10 $10.58 $10.58 1,929,057
2021-02-04 $11.25 $11.32 $10.92 $10.98 $10.98 1,747,812
2021-02-03 $11.29 $11.37 $10.76 $11.28 $11.28 3,020,303
2021-02-02 $10.96 $11.30 $10.69 $11.30 $11.30 3,684,167
2021-02-01 $10.43 $10.95 $10.16 $10.87 $10.87 2,969,653
2021-01-29 $10.24 $10.47 $9.93 $10.37 $10.37 5,150,301
2021-01-28 $10.40 $10.48 $10.20 $10.24 $10.24 3,637,894
2021-01-27 $10.50 $10.70 $10.25 $10.50 $10.50 4,235,955
2021-01-26 $11.00 $11.00 $10.66 $10.81 $10.81 3,380,513
2021-01-25 $11.10 $11.29 $10.71 $11.04 $11.04 4,489,176
2021-01-22 $10.88 $11.07 $10.62 $11.05 $11.05 3,861,797
2021-01-21 $10.93 $11.05 $10.62 $10.99 $10.99 3,106,338
2021-01-20 $11.24 $11.27 $10.86 $10.94 $10.94 3,302,684
2021-01-19 $11.53 $11.68 $11.22 $11.26 $11.26 2,179,588
2021-01-15 $11.88 $11.90 $11.42 $11.54 $11.54 1,996,247
2021-01-14 $11.79 $11.97 $11.36 $11.78 $11.78 3,324,821
2021-01-13 $11.16 $11.93 $11.15 $11.52 $11.52 7,915,005
2021-01-12 $10.98 $11.20 $10.84 $10.85 $10.85 2,025,373
2021-01-11 $10.78 $10.99 $10.64 $10.77 $10.77 1,032,158
2021-01-08 $11.08 $11.08 $10.65 $10.80 $10.80 1,456,900
2021-01-07 $11.18 $11.24 $10.91 $11.09 $11.09 2,649,675
2021-01-06 $10.80 $11.43 $10.74 $11.03 $11.03 2,701,677
2021-01-05 $10.80 $11.00 $10.65 $10.82 $10.82 737,272
2021-01-04 $10.97 $10.97 $10.41 $10.79 $10.79 1,776,442
2020-12-31 $11.06 $11.15 $10.80 $10.84 $10.84 1,317,162
2020-12-30 $10.99 $11.16 $10.71 $10.98 $10.98 1,961,696
2020-12-29 $11.50 $11.50 $10.91 $11.00 $11.00 2,375,621
2020-12-28 $11.43 $11.50 $11.06 $11.22 $11.22 3,471,141
2020-12-24 $11.35 $11.42 $10.94 $11.05 $11.05 1,417,036
2020-12-23 $11.17 $11.30 $10.87 $11.25 $11.25 2,977,239
2020-12-22 $10.60 $10.86 $10.49 $10.78 $10.78 2,056,253
2020-12-21 $10.35 $10.67 $10.34 $10.45 $10.45 1,082,567
2020-12-18 $10.49 $10.53 $10.37 $10.39 $10.39 667,089
2020-12-17 $10.37 $10.62 $10.35 $10.49 $10.49 1,193,067
2020-12-16 $10.39 $10.45 $10.23 $10.42 $10.42 1,313,114
2020-12-15 $10.41 $10.43 $10.26 $10.35 $10.35 368,040
2020-12-14 $10.45 $10.51 $10.32 $10.38 $10.38 874,225
2020-12-11 $10.44 $10.49 $10.23 $10.30 $10.30 721,180
2020-12-10 $10.39 $10.39 $10.20 $10.35 $10.35 1,220,203
2020-12-09 $10.55 $10.55 $10.35 $10.40 $10.40 694,407
2020-12-08 $10.55 $10.60 $10.35 $10.37 $10.37 737,973
2020-12-07 $10.55 $10.60 $10.34 $10.45 $10.45 1,403,366
2020-12-04 $10.29 $10.50 $10.24 $10.46 $10.46 3,491,486
2020-12-03 $10.21 $10.37 $10.21 $10.28 $10.28 1,375,556
2020-12-02 $10.35 $10.35 $10.15 $10.25 $10.25 367,925
2020-12-01 $10.55 $10.55 $10.29 $10.34 $10.34 175,449
2020-11-30 $10.50 $10.60 $10.29 $10.33 $10.33 647,586
2020-11-27 $10.20 $10.55 $10.18 $10.51 $10.51 824,208
2020-11-25 $10.23 $10.30 $10.17 $10.20 $10.20 135,324
2020-11-24 $10.25 $10.33 $10.08 $10.26 $10.26 770,759
2020-11-23 $10.21 $10.30 $10.10 $10.30 $10.30 314,114
2020-11-20 $10.00 $10.25 $9.99 $10.22 $10.22 608,046
2020-11-19 $10.04 $10.12 $9.99 $10.04 $10.04 326,116
2020-11-18 $10.04 $10.10 $9.99 $10.03 $10.03 565,886
2020-11-17 $10.08 $10.17 $9.99 $10.06 $10.06 779,954
2020-11-16 $10.11 $10.20 $10.04 $10.08 $10.08 607,252
2020-11-13 $10.14 $10.20 $10.02 $10.10 $10.10 973,440
2020-11-12 $10.17 $10.17 $10.05 $10.13 $10.13 231,701
2020-11-11 $10.10 $10.14 $10.03 $10.12 $10.12 473,476
2020-11-10 $10.17 $10.19 $10.12 $10.15 $10.15 297,237
2020-11-09 $10.17 $10.21 $10.08 $10.14 $10.14 166,006
2020-11-06 $10.21 $10.25 $10.07 $10.17 $10.17 284,983
2020-11-05 $10.20 $10.25 $10.06 $10.25 $10.25 131,872
2020-11-04 $10.23 $10.24 $10.05 $10.20 $10.20 449,532
2020-11-03 $10.16 $10.19 $10.00 $10.10 $10.10 802,980
2020-11-02 $10.01 $10.18 $9.97 $10.01 $10.01 211,712
2020-10-30 $9.98 $10.11 $9.95 $10.00 $10.00 462,855
2020-10-29 $10.05 $10.07 $9.95 $10.03 $10.03 1,657,846
2020-10-28 $10.03 $10.15 $10.00 $10.05 $10.05 575,883
2020-10-27 $10.06 $10.24 $10.05 $10.07 $10.07 587,033
2020-10-26 $10.20 $10.39 $10.05 $10.12 $10.12 759,148
2020-10-23 $10.40 $10.40 $10.18 $10.25 $10.25 154,378
2020-10-22 $10.30 $10.30 $10.25 $10.28 $10.28 221,716
2020-10-21 $10.35 $10.40 $10.20 $10.30 $10.30 720,909
2020-10-20 $10.49 $10.65 $10.36 $10.41 $10.41 1,043,584
2020-10-19 $10.39 $10.69 $10.39 $10.53 $10.53 2,588,037
2020-10-16 $10.30 $10.48 $10.27 $10.44 $10.44 2,097,371
2020-10-15 $10.18 $10.32 $10.18 $10.23 $10.23 1,010,247
2020-10-14 $10.39 $10.45 $10.15 $10.19 $10.19 5,219,590
2020-10-13 $10.24 $11.29 $10.19 $10.53 $10.53 288,991
2020-10-12 $10.20 $10.34 $10.20 $10.20 $10.20 72,325
2020-10-09 $10.27 $10.39 $10.07 $10.39 $10.39 112,765
2020-10-08 $10.15 $10.35 $10.05 $10.33 $10.33 44,496
2020-10-07 $10.29 $10.30 $10.20 $10.22 $10.22 21,933
2020-10-06 $10.42 $10.42 $10.28 $10.28 $10.28 35,941
2020-10-05 $10.27 $10.43 $10.27 $10.40 $10.40 38,264
2020-10-02 $10.31 $10.41 $10.26 $10.34 $10.34 13,821
2020-10-01 $10.37 $10.47 $10.32 $10.40 $10.40 73,117
2020-09-30 $10.38 $10.51 $10.38 $10.40 $10.40 38,650
2020-09-29 $10.35 $10.57 $10.35 $10.57 $10.57 2,294
2020-09-28 $10.36 $10.47 $10.35 $10.40 $10.40 20,150
2020-09-25 $10.25 $10.39 $10.25 $10.37 $10.37 20,958
2020-09-24 $10.25 $10.25 $10.17 $10.20 $10.20 264,085
2020-09-23 $10.40 $10.41 $10.25 $10.28 $10.28 94,922
2020-09-22 $10.42 $10.43 $10.25 $10.31 $10.31 26,911
2020-09-21 $10.60 $10.60 $10.25 $10.31 $10.31 130,730
2020-09-18 $10.54 $10.57 $10.47 $10.54 $10.54 12,779
2020-09-17 $10.49 $10.53 $10.31 $10.47 $10.47 7,361
2020-09-16 $10.38 $10.50 $10.30 $10.41 $10.41 56,414
2020-09-15 $10.26 $10.36 $10.25 $10.28 $10.28 28,462
2020-09-14 $10.25 $10.32 $10.23 $10.28 $10.28 93,457
2020-09-11 $10.21 $10.25 $10.20 $10.21 $10.21 109,181
2020-09-10 $10.26 $10.36 $10.21 $10.31 $10.31 11,170
2020-09-09 $10.37 $10.37 $10.29 $10.29 $10.29 563
2020-09-08 $10.19 $10.37 $10.18 $10.37 $10.37 49,123
2020-09-04 $10.16 $10.29 $10.14 $10.20 $10.20 46,782
2020-09-03 $10.14 $10.23 $10.10 $10.19 $10.19 31,794
2020-09-02 $10.38 $10.38 $10.13 $10.15 $10.15 24,274
2020-09-01 $10.33 $10.33 $10.13 $10.16 $10.16 23,580
2020-08-31 $10.12 $10.30 $10.12 $10.28 $10.28 135,421
2020-08-28 $10.17 $10.24 $10.07 $10.22 $10.22 17,367
2020-08-27 $10.06 $10.12 $10.06 $10.09 $10.09 3,597
2020-08-26 $10.14 $10.20 $10.02 $10.20 $10.20 8,848
2020-08-25 $10.05 $10.09 $10.00 $10.09 $10.09 50,857
2020-08-24 $10.06 $10.08 $10.05 $10.07 $10.07 12,104
2020-08-21 $10.05 $10.10 $10.05 $10.10 $10.10 4,006
2020-08-20 $10.10 $10.14 $10.00 $10.06 $10.06 163,121
2020-08-19 $10.21 $10.27 $10.10 $10.10 $10.10 637,891
2020-08-18 $10.20 $10.29 $10.17 $10.26 $10.26 265,710
2020-08-17 $10.22 $10.34 $10.20 $10.21 $10.21 187,783
2020-08-14 $10.21 $10.33 $10.21 $10.25 $10.25 216,777
2020-08-13 $10.30 $10.33 $10.23 $10.29 $10.29 1,806,613
2020-08-12 $10.35 $10.40 $10.21 $10.21 $10.21 514,078
2020-08-11 $10.39 $10.50 $10.24 $10.36 $10.36 28,456
2020-08-10 $10.36 $10.44 $10.25 $10.44 $10.44 75,631
2020-08-07 $10.22 $10.50 $10.16 $10.50 $10.50 101,854
2020-08-06 $10.18 $10.28 $10.16 $10.28 $10.28 41,009
2020-08-05 $10.27 $10.27 $10.20 $10.20 $10.20 1,556
2020-08-04 $10.32 $10.32 $10.16 $10.26 $10.26 246,372
2020-08-03 $10.28 $10.28 $10.16 $10.25 $10.25 126,862
2020-07-31 $10.36 $10.36 $10.23 $10.30 $10.30 353,051
2020-07-30 $10.42 $10.42 $10.32 $10.34 $10.34 309,147
2020-07-29 $10.48 $10.52 $10.35 $10.42 $10.42 465,558
2020-07-28 $10.54 $10.54 $10.48 $10.50 $10.50 26,754
2020-07-27 $10.58 $10.60 $10.52 $10.60 $10.60 54,604
2020-07-24 $10.54 $10.65 $10.51 $10.55 $10.55 1,167,739
2020-07-23 $10.49 $10.57 $10.48 $10.51 $10.51 7,264
2020-07-22 $10.42 $10.50 $10.38 $10.50 $10.50 27,966
2020-07-21 $10.45 $10.48 $10.36 $10.48 $10.48 3,672
2020-07-20 $10.41 $10.41 $10.37 $10.39 $10.39 29,366
2020-07-17 $10.30 $10.35 $10.25 $10.35 $10.35 790
2020-07-16 $10.32 $10.40 $10.32 $10.36 $10.36 26,600
2020-07-15 $10.31 $10.31 $10.18 $10.29 $10.29 238,800
2020-07-14 $10.22 $10.26 $10.19 $10.21 $10.21 12,900
2020-07-13 $10.21 $10.49 $10.20 $10.27 $10.27 44,600
2020-07-10 $10.14 $10.25 $10.14 $10.20 $10.20 16,000
2020-07-09 $10.15 $10.17 $10.15 $10.15 $10.15 250,900
2020-07-08 $10.10 $10.10 $10.10 $10.10 $10.11 290
2020-07-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2020-07-06 $10.16 $10.25 $10.14 $10.20 $10.20 7,600
2020-07-02 $10.25 $10.25 $10.12 $10.12 $10.12 3,300
2020-07-01 $10.22 $10.23 $10.02 $10.08 $10.08 1,900
2020-06-30 $10.10 $10.18 $10.04 $10.07 $10.07 557,000
2020-06-29 $10.25 $10.25 $10.05 $10.09 $10.09 15,100
2020-06-26 $10.24 $10.24 $10.10 $10.12 $10.12 4,763
2020-06-25 $10.07 $10.25 $9.95 $10.00 $10.00 509,896
2020-06-24 $10.06 $10.06 $10.05 $10.05 $10.05 1,315
2020-06-23 $10.33 $10.33 $10.05 $10.05 $10.05 3,416
2020-06-22 $10.10 $10.24 $10.02 $10.19 $10.19 375,049
2020-06-19 $9.94 $10.17 $9.94 $10.03 $10.03 36,484
2020-06-18 $10.12 $10.12 $9.78 $10.01 $10.01 232,400
2020-06-17 $10.99 $10.99 $10.01 $10.05 $10.05 336,679
2020-06-16 $9.95 $10.04 $9.92 $10.00 $10.00 183,038
2020-06-15 $10.50 $10.55 $9.86 $9.90 $9.90 118,865

E2open Parent Holdings Inc - Class A (ETWO) News Headlines

Recent E2open Parent Holdings Inc - Class A (ETWO) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.